Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

On Semiconductor (NQ: ON )

64.91 -0.73 (-1.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 11.68 11.75 11.50 11.52 2,389,720 -0.15(-1.29%)
Apr 29, 2015 11.46 11.70 11.39 11.67 2,075,564 +0.11(+0.95%)
Apr 28, 2015 11.56 11.70 11.47 11.56 3,349,189 -0.03(-0.26%)
Apr 27, 2015 11.69 11.88 11.48 11.59 3,074,881 -0.03(-0.26%)
Apr 24, 2015 12.25 12.25 11.31 11.62 8,253,119 -0.62(-5.10%)
Apr 23, 2015 11.86 12.36 11.71 12.24 6,275,767 -0.12(-0.93%)
Apr 22, 2015 12.23 12.51 12.14 12.36 6,454,017 +0.19(+1.56%)
Apr 21, 2015 11.88 12.22 11.76 12.17 5,632,216 +0.36(+3.05%)
Apr 20, 2015 11.88 11.95 11.74 11.81 3,512,973 -0.03(-0.25%)
Apr 17, 2015 12.35 12.35 11.66 11.84 4,353,593 -0.53(-4.28%)
Apr 16, 2015 11.93 12.40 11.86 12.37 7,829,686 +0.43(+3.60%)
Apr 15, 2015 11.54 12.00 11.46 11.94 4,960,423 +0.48(+4.19%)
Apr 14, 2015 11.65 11.67 11.42 11.46 2,664,856 -0.18(-1.55%)
Apr 13, 2015 11.53 11.74 11.51 11.64 2,112,935 +0.06(+0.52%)
Apr 10, 2015 11.55 11.59 11.48 11.58 1,858,476 +0.01(+0.09%)
Apr 09, 2015 11.48 11.59 11.41 11.57 2,148,169 +0.05(+0.43%)
Apr 08, 2015 11.57 11.65 11.46 11.52 2,957,687 -0.02(-0.17%)
Apr 07, 2015 11.58 11.78 11.45 11.54 3,774,007 +0.00(+0.00%)
Apr 06, 2015 11.50 11.64 11.40 11.54 3,067,076 -0.16(-1.37%)
Apr 02, 2015 11.45 11.70 11.70 11.70 6,482,400 +0.21(+1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.